Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.32 | 36.42 | 36.18 | 36.35 | 5,539,659 | +0.14(+0.37%) |
May 27, 2005 | 36.08 | 36.45 | 36.08 | 36.22 | 3,342,261 | +0.11(+0.32%) |
May 26, 2005 | 35.99 | 36.23 | 35.48 | 36.10 | 5,617,362 | +0.28(+0.79%) |
May 25, 2005 | 35.64 | 35.97 | 35.44 | 35.82 | 4,911,387 | +0.04(+0.11%) |
May 24, 2005 | 35.24 | 35.88 | 35.16 | 35.78 | 6,414,482 | +0.48(+1.36%) |
May 23, 2005 | 35.25 | 35.46 | 35.06 | 35.30 | 4,104,518 | +0.17(+0.48%) |
May 20, 2005 | 35.47 | 35.47 | 34.98 | 35.13 | 5,590,771 | -0.53(-1.48%) |
May 19, 2005 | 35.44 | 35.80 | 35.21 | 35.65 | 11,657,658 | +0.44(+1.25%) |
May 18, 2005 | 34.19 | 35.23 | 34.00 | 35.21 | 9,976,409 | +1.14(+3.34%) |
May 17, 2005 | 33.34 | 34.18 | 33.34 | 34.08 | 6,480,958 | +0.57(+1.70%) |
May 16, 2005 | 32.99 | 33.64 | 32.97 | 33.51 | 6,016,365 | +0.68(+2.08%) |
May 13, 2005 | 33.12 | 33.31 | 32.30 | 32.82 | 7,266,260 | -0.21(-0.64%) |
May 12, 2005 | 32.15 | 33.52 | 32.15 | 33.03 | 10,856,107 | +0.41(+1.24%) |
May 11, 2005 | 32.12 | 32.66 | 31.96 | 32.63 | 5,084,225 | +0.47(+1.45%) |
May 10, 2005 | 31.94 | 32.38 | 31.88 | 32.16 | 3,657,947 | -0.07(-0.21%) |
May 09, 2005 | 31.74 | 32.24 | 31.73 | 32.23 | 3,403,271 | +0.50(+1.58%) |
May 06, 2005 | 32.04 | 32.34 | 31.64 | 31.73 | 4,605,007 | -0.28(-0.87%) |
May 05, 2005 | 32.15 | 32.51 | 31.82 | 32.01 | 6,097,022 | +0.68(+2.16%) |
May 04, 2005 | 31.82 | 32.00 | 30.94 | 31.33 | 12,573,992 | -0.45(-1.43%) |
May 03, 2005 | 31.84 | 32.13 | 31.61 | 31.78 | 6,457,913 | -0.17(-0.53%) |
May 02, 2005 | 31.56 | 31.95 | 31.55 | 31.95 | 4,714,471 | +0.53(+1.70%) |
Apr 29, 2005 | 31.99 | 32.05 | 30.83 | 31.42 | 6,608,296 | -0.30(-0.94%) |
Apr 28, 2005 | 31.81 | 32.17 | 31.47 | 31.71 | 4,864,116 | -0.03(-0.11%) |
Apr 27, 2005 | 31.52 | 31.96 | 31.15 | 31.75 | 4,508,100 | +0.22(+0.71%) |
Apr 26, 2005 | 31.57 | 31.90 | 31.37 | 31.52 | 4,336,149 | -0.30(-0.96%) |
Apr 25, 2005 | 31.65 | 32.17 | 31.65 | 31.83 | 4,861,309 | +0.26(+0.84%) |
Apr 22, 2005 | 32.02 | 32.07 | 31.36 | 31.57 | 5,549,113 | -0.83(-2.55%) |
Apr 21, 2005 | 31.98 | 32.49 | 31.98 | 32.39 | 4,953,489 | +0.68(+2.13%) |
Apr 20, 2005 | 32.32 | 32.57 | 31.67 | 31.71 | 8,180,525 | -0.70(-2.17%) |
Apr 19, 2005 | 32.49 | 32.59 | 31.64 | 32.42 | 8,480,405 | -0.49(-1.50%) |
Apr 18, 2005 | 32.63 | 33.14 | 32.39 | 32.91 | 6,310,927 | +0.42(+1.29%) |
Apr 15, 2005 | 33.01 | 33.16 | 32.36 | 32.49 | 5,426,354 | -0.67(-2.02%) |
Apr 14, 2005 | 33.78 | 33.81 | 33.01 | 33.16 | 4,964,568 | -0.50(-1.49%) |
Apr 13, 2005 | 34.12 | 34.27 | 33.53 | 33.66 | 4,222,993 | -0.45(-1.33%) |
Apr 12, 2005 | 33.54 | 34.25 | 33.13 | 34.12 | 6,597,364 | +0.44(+1.31%) |
Apr 11, 2005 | 34.00 | 34.00 | 33.52 | 33.68 | 3,196,161 | -0.20(-0.60%) |
Apr 08, 2005 | 34.02 | 34.23 | 33.80 | 33.88 | 4,760,266 | -0.47(-1.36%) |
Apr 07, 2005 | 34.02 | 34.39 | 33.19 | 34.35 | 5,964,809 | +0.52(+1.54%) |
Apr 06, 2005 | 34.22 | 34.42 | 33.70 | 33.83 | 3,757,070 | -0.30(-0.89%) |
Apr 05, 2005 | 33.59 | 34.15 | 33.51 | 34.13 | 4,334,081 | +0.45(+1.35%) |
Apr 04, 2005 | 33.62 | 33.83 | 33.03 | 33.68 | 5,472,149 | +0.24(+0.71%) |
Apr 01, 2005 | 33.93 | 33.93 | 33.03 | 33.44 | 8,093,811 | -0.42(-1.24%) |
Mar 31, 2005 | 34.27 | 34.52 | 33.85 | 33.86 | 5,245,983 | -0.53(-1.54%) |
Mar 30, 2005 | 34.15 | 34.69 | 34.15 | 34.39 | 3,928,578 | +0.37(+1.09%) |
Mar 29, 2005 | 34.05 | 34.52 | 33.85 | 34.02 | 3,371,214 | -0.15(-0.44%) |
Mar 28, 2005 | 33.90 | 34.57 | 33.89 | 34.16 | 2,913,712 | +0.26(+0.76%) |
Mar 24, 2005 | 34.05 | 34.15 | 33.77 | 33.91 | 3,003,233 | +0.00(+0.00%) |
Mar 23, 2005 | 34.14 | 34.32 | 33.85 | 33.91 | 5,967,173 | -0.24(-0.69%) |
Mar 22, 2005 | 34.05 | 34.78 | 33.85 | 34.14 | 4,976,091 | +0.11(+0.32%) |
Mar 21, 2005 | 34.36 | 34.45 | 33.59 | 34.04 | 3,930,498 | -0.32(-0.95%) |
Mar 18, 2005 | 34.79 | 34.85 | 34.19 | 34.36 | 6,365,585 | -0.45(-1.30%) |
Mar 17, 2005 | 34.84 | 35.00 | 34.44 | 34.81 | 3,572,858 | +0.00(+0.00%) |
Mar 16, 2005 | 34.93 | 35.00 | 34.58 | 34.81 | 5,087,032 | -0.35(-1.00%) |
Mar 15, 2005 | 35.34 | 35.59 | 35.12 | 35.17 | 3,567,097 | -0.14(-0.38%) |
Mar 14, 2005 | 35.26 | 35.38 | 34.92 | 35.30 | 4,047,053 | +0.27(+0.77%) |
Mar 11, 2005 | 35.28 | 35.51 | 35.00 | 35.03 | 3,816,603 | -0.37(-1.03%) |
Mar 10, 2005 | 35.38 | 35.48 | 35.15 | 35.40 | 2,871,759 | +0.18(+0.52%) |
Mar 09, 2005 | 35.13 | 35.42 | 35.09 | 35.21 | 3,340,488 | -0.16(-0.44%) |
Mar 08, 2005 | 35.47 | 35.55 | 35.22 | 35.37 | 3,236,785 | -0.08(-0.23%) |
Mar 07, 2005 | 35.61 | 35.71 | 35.17 | 35.45 | 3,957,384 | -0.01(-0.04%) |
Mar 04, 2005 | 35.78 | 35.85 | 35.40 | 35.46 | 6,697,078 | -0.07(-0.21%) |
Mar 03, 2005 | 35.88 | 36.05 | 35.27 | 35.54 | 8,559,142 | +0.43(+1.21%) |
Mar 02, 2005 | 34.66 | 35.49 | 34.43 | 35.11 | 6,173,543 | +0.37(+1.07%) |